KissMeData/099190/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	200900	667488060	15730	15730	15730	15730	905
3	20250103	200800	667488060	15730	15730	15730	15730	0
4	20250103	200700	667488060	15730	15730	15730	15730	0
5	20250103	200600	667488060	15730	15730	15730	15730	0
6	20250103	200500	667488060	15730	15730	15730	15730	0
7	20250103	200400	667488060	15730	15730	15730	15730	0
8	20250103	200300	667488060	15730	15730	15730	15730	0
9	20250103	200200	667488060	15730	15730	15730	15730	0
10	20250103	200100	667488060	15730	15730	15730	15730	0
11	20250103	200000	667488060	15730	15730	15730	15730	0
12	20250103	195900	667488060	15730	15730	15730	15730	0
13	20250103	195800	667488060	15730	15730	15730	15730	0
14	20250103	195700	667488060	15730	15730	15730	15730	0
15	20250103	195600	667488060	15730	15730	15730	15730	0
16	20250103	195500	667488060	15730	15730	15730	15730	0
17	20250103	195400	667488060	15730	15730	15730	15730	0
18	20250103	195300	667488060	15730	15730	15730	15730	0
19	20250103	195200	667488060	15730	15730	15730	15730	0
20	20250103	195100	667488060	15730	15730	15730	15730	0
21	20250103	195000	667488060	15730	15730	15730	15730	0
22	20250103	194900	667488060	15730	15730	15730	15730	0
23	20250103	194800	667488060	15730	15730	15730	15730	0
24	20250103	194700	667488060	15730	15730	15730	15730	0
25	20250103	194600	667488060	15730	15730	15730	15730	0
26	20250103	194500	667488060	15730	15730	15730	15730	0
27	20250103	194400	667488060	15730	15730	15730	15730	0
28	20250103	194300	667488060	15730	15730	15730	15730	0
29	20250103	194200	667488060	15730	15730	15730	15730	0
30	20250103	194100	667488060	15730	15730	15730	15730	0
31	20250103	194000	667488060	15730	15730	15730	15730	0
32	20250103	193900	667488060	15730	15730	15730	15730	905
33	20250103	193800	667488060	15730	15730	15730	15730	0
34	20250103	193700	667488060	15730	15730	15730	15730	0
35	20250103	193600	667488060	15730	15730	15730	15730	0
36	20250103	193500	667488060	15730	15730	15730	15730	0
37	20250103	193400	667488060	15730	15730	15730	15730	0
38	20250103	193300	667488060	15730	15730	15730	15730	0
39	20250103	193200	667488060	15730	15730	15730	15730	0
40	20250103	193100	667488060	15730	15730	15730	15730	0
41	20250103	193000	667488060	15730	15730	15730	15730	0
42	20250103	192900	667488060	15730	15730	15730	15730	0
43	20250103	192800	667488060	15730	15730	15730	15730	0
44	20250103	192700	667488060	15730	15730	15730	15730	0
45	20250103	192600	667488060	15730	15730	15730	15730	0
46	20250103	192500	667488060	15730	15730	15730	15730	0
47	20250103	192400	667488060	15730	15730	15730	15730	0
48	20250103	192300	667488060	15730	15730	15730	15730	0
49	20250103	192200	667488060	15730	15730	15730	15730	0
50	20250103	192100	667488060	15730	15730	15730	15730	0
51	20250103	192000	667488060	15730	15730	15730	15730	0
52	20250103	191900	667488060	15730	15730	15730	15730	0
53	20250103	191800	667488060	15730	15730	15730	15730	0
54	20250103	191700	667488060	15730	15730	15730	15730	0
55	20250103	191600	667488060	15730	15730	15730	15730	0
56	20250103	191500	667488060	15730	15730	15730	15730	0
57	20250103	191400	667488060	15730	15730	15730	15730	0
58	20250103	191300	667488060	15730	15730	15730	15730	0
59	20250103	191200	667488060	15730	15730	15730	15730	0
60	20250103	191100	667488060	15730	15730	15730	15730	0
61	20250103	191000	667488060	15730	15730	15730	15730	0
62	20250103	190900	667488060	15730	15730	15730	15730	905
63	20250103	190800	667488060	15730	15730	15730	15730	0
64	20250103	190700	667488060	15730	15730	15730	15730	0
65	20250103	190600	667488060	15730	15730	15730	15730	0
66	20250103	190500	667488060	15730	15730	15730	15730	0
67	20250103	190400	667488060	15730	15730	15730	15730	0
68	20250103	190300	667488060	15730	15730	15730	15730	0
69	20250103	190200	667488060	15730	15730	15730	15730	0
70	20250103	190100	667488060	15730	15730	15730	15730	0
71	20250103	190000	667488060	15730	15730	15730	15730	0
72	20250103	185900	667488060	15730	15730	15730	15730	0
73	20250103	185800	667488060	15730	15730	15730	15730	0
74	20250103	185700	667488060	15730	15730	15730	15730	0
75	20250103	185600	667488060	15730	15730	15730	15730	0
76	20250103	185500	667488060	15730	15730	15730	15730	0
77	20250103	185400	667488060	15730	15730	15730	15730	0
78	20250103	185300	667488060	15730	15730	15730	15730	0
79	20250103	185200	667488060	15730	15730	15730	15730	0
80	20250103	185100	667488060	15730	15730	15730	15730	0
81	20250103	185000	667488060	15730	15730	15730	15730	0
82	20250103	184900	667488060	15730	15730	15730	15730	0
83	20250103	184800	667488060	15730	15730	15730	15730	0
84	20250103	184700	667488060	15730	15730	15730	15730	0
85	20250103	184600	667488060	15730	15730	15730	15730	0
86	20250103	184500	667488060	15730	15730	15730	15730	0
87	20250103	184400	667488060	15730	15730	15730	15730	0
88	20250103	184300	667488060	15730	15730	15730	15730	0
89	20250103	184200	667488060	15730	15730	15730	15730	0
90	20250103	184100	667488060	15730	15730	15730	15730	0
91	20250103	184000	667488060	15730	15730	15730	15730	0
92	20250103	183900	667488060	15730	15730	15730	15730	905
93	20250103	183800	667488060	15730	15730	15730	15730	0
94	20250103	183700	667488060	15730	15730	15730	15730	0
95	20250103	183600	667488060	15730	15730	15730	15730	0
96	20250103	183500	667488060	15730	15730	15730	15730	0
97	20250103	183400	667488060	15730	15730	15730	15730	0
98	20250103	183300	667488060	15730	15730	15730	15730	0
99	20250103	183200	667488060	15730	15730	15730	15730	0
100	20250103	183100	667488060	15730	15730	15730	15730	0
101	20250103	183000	667488060	15730	15730	15730	15730	0
102	20250103	182900	667488060	15730	15730	15730	15730	0
103	20250103	182800	667488060	15730	15730	15730	15730	0
104	20250103	182700	667488060	15730	15730	15730	15730	0
105	20250103	182600	667488060	15730	15730	15730	15730	0
106	20250103	182500	667488060	15730	15730	15730	15730	0
107	20250103	182400	667488060	15730	15730	15730	15730	0
108	20250103	182300	667488060	15730	15730	15730	15730	0
109	20250103	182200	667488060	15730	15730	15730	15730	0
110	20250103	182100	667488060	15730	15730	15730	15730	0
111	20250103	182000	667488060	15730	15730	15730	15730	0
112	20250103	181900	667488060	15730	15730	15730	15730	0
113	20250103	181800	667488060	15730	15730	15730	15730	0
114	20250103	181700	667488060	15730	15730	15730	15730	0
115	20250103	181600	667488060	15730	15730	15730	15730	0
116	20250103	181500	667488060	15730	15730	15730	15730	0
117	20250103	181400	667488060	15730	15730	15730	15730	0
118	20250103	181300	667488060	15730	15730	15730	15730	0
119	20250103	181200	667488060	15730	15730	15730	15730	0
120	20250103	181100	667488060	15730	15730	15730	15730	0
121	20250103	181000	667488060	15730	15730	15730	15730	0
122	20250103	180900	667488060	15730	15730	15730	15730	905
123	20250103	180800	667488060	15730	15730	15730	15730	0
124	20250103	180700	667488060	15730	15730	15730	15730	0
125	20250103	180600	667488060	15730	15730	15730	15730	0
126	20250103	180500	667488060	15730	15730	15730	15730	0
127	20250103	180400	667488060	15730	15730	15730	15730	0
128	20250103	180300	667488060	15730	15730	15730	15730	0
129	20250103	180200	667488060	15730	15730	15730	15730	0
130	20250103	180100	667488060	15730	15730	15730	15730	0
131	20250103	180000	667488060	15730	15730	15730	15730	0
132	20250103	175900	667488060	15730	15730	15730	15730	0
133	20250103	175800	667488060	15730	15730	15730	15730	0
134	20250103	175700	667488060	15730	15730	15730	15730	0
135	20250103	175600	667488060	15730	15730	15730	15730	0
136	20250103	175500	667488060	15730	15730	15730	15730	0
137	20250103	175400	667488060	15730	15730	15730	15730	0
138	20250103	175300	667488060	15730	15730	15730	15730	0
139	20250103	175200	667488060	15730	15730	15730	15730	0
140	20250103	175100	667488060	15730	15730	15730	15730	0
141	20250103	175000	667488060	15730	15730	15730	15730	0
142	20250103	174900	667488060	15730	15730	15730	15730	0
143	20250103	174800	667488060	15730	15730	15730	15730	0
144	20250103	174700	667488060	15730	15730	15730	15730	0
145	20250103	174600	667488060	15730	15730	15730	15730	0
146	20250103	174500	667488060	15730	15730	15730	15730	0
147	20250103	174400	667488060	15730	15730	15730	15730	0
148	20250103	174300	667488060	15730	15730	15730	15730	0
149	20250103	174200	667488060	15730	15730	15730	15730	0
150	20250103	174100	667488060	15730	15730	15730	15730	0
151	20250103	174000	667488060	15730	15730	15730	15730	0
152	20250103	173900	667488060	15730	15730	15730	15730	905
153	20250103	173800	667488060	15730	15730	15730	15730	0
154	20250103	173700	667488060	15730	15730	15730	15730	0
155	20250103	173600	667488060	15730	15730	15730	15730	0
156	20250103	173500	667488060	15730	15730	15730	15730	0
157	20250103	173400	667488060	15730	15730	15730	15730	0
158	20250103	173300	667488060	15730	15730	15730	15730	0
159	20250103	173200	667488060	15730	15730	15730	15730	0
160	20250103	173100	667488060	15730	15730	15730	15730	0
161	20250103	173000	667488060	15730	15730	15730	15730	0
162	20250103	172900	667488060	15730	15730	15730	15730	0
163	20250103	172800	667488060	15730	15730	15730	15730	0
164	20250103	172700	667488060	15730	15730	15730	15730	0
165	20250103	172600	667488060	15730	15730	15730	15730	0
166	20250103	172500	667488060	15730	15730	15730	15730	0
167	20250103	172400	667488060	15730	15730	15730	15730	0
168	20250103	172300	667488060	15730	15730	15730	15730	0
169	20250103	172200	667488060	15730	15730	15730	15730	0
170	20250103	172100	667488060	15730	15730	15730	15730	0
171	20250103	172000	667488060	15730	15730	15730	15730	0
172	20250103	171900	667488060	15730	15730	15730	15730	0
173	20250103	171800	667488060	15730	15730	15730	15730	0
174	20250103	171700	667488060	15730	15730	15730	15730	0
175	20250103	171600	667488060	15730	15730	15730	15730	0
176	20250103	171500	667488060	15730	15730	15730	15730	0
177	20250103	171400	667488060	15730	15730	15730	15730	0
178	20250103	171300	667488060	15730	15730	15730	15730	0
179	20250103	171200	667488060	15730	15730	15730	15730	0
180	20250103	171100	667488060	15730	15730	15730	15730	0
181	20250103	171000	667488060	15730	15730	15730	15730	0
182	20250103	170900	667488060	15730	15730	15730	15730	905
183	20250103	170800	667488060	15730	15730	15730	15730	0
184	20250103	170700	667488060	15730	15730	15730	15730	0
185	20250103	170600	667488060	15730	15730	15730	15730	0
186	20250103	170500	667488060	15730	15730	15730	15730	0
187	20250103	170400	667488060	15730	15730	15730	15730	0
188	20250103	170300	667488060	15730	15730	15730	15730	0
189	20250103	170200	667488060	15730	15730	15730	15730	0
190	20250103	170100	667488060	15730	15730	15730	15730	0
191	20250103	170000	667488060	15730	15730	15730	15730	0
192	20250103	165900	667488060	15730	15730	15730	15730	0
193	20250103	165800	667488060	15730	15730	15730	15730	0
194	20250103	165700	667488060	15730	15730	15730	15730	0
195	20250103	165600	667488060	15730	15730	15730	15730	0
196	20250103	165500	667488060	15730	15730	15730	15730	0
197	20250103	165400	667488060	15730	15730	15730	15730	0
198	20250103	165300	667488060	15730	15730	15730	15730	0
199	20250103	165200	667488060	15730	15730	15730	15730	0
200	20250103	165100	667488060	15730	15730	15730	15730	0
201	20250103	165000	667488060	15730	15730	15730	15730	0
202	20250103	164900	667488060	15730	15730	15730	15730	0
203	20250103	164800	667488060	15730	15730	15730	15730	0
204	20250103	164700	667488060	15730	15730	15730	15730	0
205	20250103	164600	667488060	15730	15730	15730	15730	0
206	20250103	164500	667488060	15730	15730	15730	15730	0
207	20250103	164400	667488060	15730	15730	15730	15730	0
208	20250103	164300	667488060	15730	15730	15730	15730	0
209	20250103	164200	667488060	15730	15730	15730	15730	0
210	20250103	164100	667488060	15730	15730	15730	15730	0
211	20250103	164000	667488060	15730	15730	15730	15730	0
212	20250103	163900	667488060	15730	15730	15730	15730	905
213	20250103	163800	667488060	15730	15730	15730	15730	0
214	20250103	163700	667488060	15730	15730	15730	15730	0
215	20250103	163600	667488060	15730	15730	15730	15730	0
216	20250103	163500	667488060	15730	15730	15730	15730	0
217	20250103	163400	667488060	15730	15730	15730	15730	0
218	20250103	163300	667488060	15730	15730	15730	15730	0
219	20250103	163200	667488060	15730	15730	15730	15730	0
220	20250103	163100	667488060	15730	15730	15730	15730	0
221	20250103	163000	667488060	15730	15730	15730	15730	0
222	20250103	162900	667488060	15730	15730	15730	15730	0
223	20250103	162800	667488060	15730	15730	15730	15730	0
224	20250103	162700	667488060	15730	15730	15730	15730	0
225	20250103	162600	667488060	15730	15730	15730	15730	0
226	20250103	162500	667488060	15730	15730	15730	15730	0
227	20250103	162400	667488060	15730	15730	15730	15730	0
228	20250103	162300	667488060	15730	15730	15730	15730	0
229	20250103	162200	667488060	15730	15730	15730	15730	0
230	20250103	162100	667488060	15730	15730	15730	15730	0
231	20250103	162000	667488060	15730	15730	15730	15730	0
232	20250103	161900	667488060	15730	15730	15730	15730	0
233	20250103	161800	667488060	15730	15730	15730	15730	0
234	20250103	161700	667488060	15730	15730	15730	15730	0
235	20250103	161600	667488060	15730	15730	15730	15730	0
236	20250103	161500	667488060	15730	15730	15730	15730	0
237	20250103	161400	667488060	15730	15730	15730	15730	0
238	20250103	161300	667488060	15730	15730	15730	15730	0
239	20250103	161200	667488060	15730	15730	15730	15730	0
240	20250103	161100	667488060	15730	15730	15730	15730	0
241	20250103	161000	667488060	15730	15730	15730	15730	0
242	20250103	160900	667488060	15730	15730	15730	15730	905
243	20250103	160800	667488060	15730	15730	15730	15730	0
244	20250103	160700	667488060	15730	15730	15730	15730	0
245	20250103	160600	667488060	15730	15730	15730	15730	0
246	20250103	160500	667488060	15730	15730	15730	15730	0
247	20250103	160400	667488060	15730	15730	15730	15730	0
248	20250103	160300	667488060	15730	15730	15730	15730	0
249	20250103	160200	667488060	15730	15730	15730	15730	0
250	20250103	160100	667488060	15730	15730	15730	15730	0
251	20250103	160000	667488060	15730	15730	15730	15730	0
252	20250103	155900	667488060	15730	15730	15730	15730	0
253	20250103	155800	667488060	15730	15730	15730	15730	0
254	20250103	155700	667488060	15730	15730	15730	15730	0
255	20250103	155600	667488060	15730	15730	15730	15730	0
256	20250103	155500	667488060	15730	15730	15730	15730	0
257	20250103	155400	667488060	15730	15730	15730	15730	0
258	20250103	155300	667488060	15730	15730	15730	15730	0
259	20250103	155200	667488060	15730	15730	15730	15730	0
260	20250103	155100	667488060	15730	15730	15730	15730	0
261	20250103	155000	667488060	15730	15730	15730	15730	0
262	20250103	154900	667488060	15730	15730	15730	15730	0
263	20250103	154800	667488060	15730	15730	15730	15730	0
264	20250103	154700	667488060	15730	15730	15730	15730	0
265	20250103	154600	667488060	15730	15730	15730	15730	0
266	20250103	154500	667488060	15730	15730	15730	15730	0
267	20250103	154400	667488060	15730	15730	15730	15730	0
268	20250103	154300	667488060	15730	15730	15730	15730	0
269	20250103	154200	667488060	15730	15730	15730	15730	0
270	20250103	154100	667488060	15730	15730	15730	15730	0
271	20250103	154000	667488060	15730	15730	15730	15730	0
272	20250103	153900	667488060	15730	15730	15730	15730	905
273	20250103	153800	667488060	15730	15730	15730	15730	0
274	20250103	153700	667488060	15730	15730	15730	15730	0
275	20250103	153600	667488060	15730	15730	15730	15730	0
276	20250103	153500	667488060	15730	15730	15730	15730	0
277	20250103	153400	667488060	15730	15730	15730	15730	0
278	20250103	153300	667488060	15730	15730	15730	15730	0
279	20250103	153200	667488060	15730	15730	15730	15730	0
280	20250103	153100	667488060	15730	15730	15730	15730	0
281	20250103	153000	667488060	15730	15730	15730	15730	905
282	20250103	152900	653252410	15800	15800	15800	15800	0
283	20250103	152800	653252410	15800	15800	15800	15800	0
284	20250103	152700	653252410	15800	15800	15800	15800	0
285	20250103	152600	653252410	15800	15800	15800	15800	0
286	20250103	152500	653252410	15800	15800	15800	15800	0
287	20250103	152400	653252410	15800	15800	15800	15800	0
288	20250103	152300	653252410	15800	15800	15800	15800	0
289	20250103	152200	653252410	15800	15800	15800	15800	0
290	20250103	152100	653252410	15800	15800	15800	15800	0
291	20250103	152000	653252410	15800	15800	15800	15800	0
292	20250103	151900	653252410	15800	15790	15800	15770	170
293	20250103	151800	650570920	15790	15770	15790	15770	50
294	20250103	151700	649782400	15760	15760	15760	15760	0
295	20250103	151600	649782400	15760	15750	15760	15750	362
296	20250103	151500	644078320	15750	15750	15750	15750	6
297	20250103	151400	643983820	15750	15760	15760	15750	88
298	20250103	151300	642597810	15760	15760	15760	15760	0
299	20250103	151200	642597810	15760	15750	15760	15750	44
300	20250103	151100	641904770	15750	15750	15750	15740	53
301	20250103	151000	641070240	15750	15760	15760	15750	129
302	20250103	150900	639037280	15760	15750	15760	15750	539
303	20250103	150800	630542680	15750	15750	15750	15750	50
304	20250103	150700	629755180	15750	15750	15750	15750	23
305	20250103	150600	629392930	15760	15760	15760	15760	15
306	20250103	150500	629156530	15750	15750	15750	15750	0
307	20250103	150400	629156530	15750	15750	15750	15750	22
308	20250103	150300	628810030	15760	15760	15760	15760	0
309	20250103	150200	628810030	15760	15760	15760	15760	18
310	20250103	150100	628526350	15760	15760	15760	15750	135
311	20250103	150000	626399900	15760	15790	15800	15760	37
312	20250103	145900	625815660	15790	15790	15790	15790	195
313	20250103	145800	622736610	15790	15760	15790	15760	46
314	20250103	145700	622011050	15780	15780	15780	15780	3
315	20250103	145600	621963710	15790	15790	15790	15790	52
316	20250103	145500	621142630	15780	15750	15780	15750	65
317	20250103	145400	620117590	15790	15790	15790	15790	0
318	20250103	145300	620117590	15790	15760	15790	15760	11
319	20250103	145200	619943930	15760	15760	15760	15760	52
320	20250103	145100	619124410	15750	15750	15750	15750	0
321	20250103	145000	619124410	15750	15750	15750	15750	0
322	20250103	144900	619124410	15750	15800	15800	15750	69
323	20250103	144800	618035160	15800	15800	15800	15800	13
324	20250103	144700	617829760	15750	15750	15750	15750	0
325	20250103	144600	617829760	15750	15750	15750	15750	23
326	20250103	144500	617467510	15790	15790	15790	15790	21
327	20250103	144400	617135920	15790	15790	15790	15790	1
328	20250103	144300	617120130	15790	15790	15790	15750	33
329	20250103	144200	616599980	15790	15800	15800	15790	176
330	20250103	144100	613820870	15800	15800	15800	15800	0
331	20250103	144000	613820870	15800	15740	15800	15740	233
332	20250103	143900	610140850	15800	15800	15800	15800	49
333	20250103	143800	609366650	15740	15740	15740	15740	0
334	20250103	143700	609366650	15740	15740	15740	15740	23
335	20250103	143600	609004630	15740	15740	15740	15740	100
336	20250103	143500	607430630	15740	15760	15760	15740	6
337	20250103	143400	607336170	15800	15740	15800	15740	139
338	20250103	143300	605146700	15810	15810	15810	15810	0
339	20250103	143200	605146700	15810	15810	15810	15810	0
340	20250103	143100	605146700	15810	15810	15810	15810	0
341	20250103	143000	605146700	15810	15750	15810	15740	36
342	20250103	142900	604579770	15800	15800	15800	15800	52
343	20250103	142800	603758170	15800	15810	15810	15800	6
344	20250103	142700	603663320	15810	15810	15810	15810	121
345	20250103	142600	601750310	15810	15810	15810	15810	42
346	20250103	142500	601086290	15810	15740	15810	15730	521
347	20250103	142400	592888850	15820	15820	15820	15820	0
348	20250103	142300	592888850	15820	15820	15820	15820	0
349	20250103	142200	592888850	15820	15820	15820	15820	0
350	20250103	142100	592888850	15820	15810	15820	15810	62
351	20250103	142000	591908260	15810	15810	15810	15810	0
352	20250103	141900	591908260	15810	15810	15820	15810	116
353	20250103	141800	590074230	15730	15730	15730	15730	0
354	20250103	141700	590074230	15730	15730	15730	15730	0
355	20250103	141600	590074230	15730	15730	15730	15730	42
356	20250103	141500	589413570	15810	15810	15810	15810	0
357	20250103	141400	589413570	15810	15810	15810	15810	0
358	20250103	141300	589413570	15810	15810	15810	15810	1
359	20250103	141200	589397760	15820	15820	15820	15820	0
360	20250103	141100	589397760	15820	15820	15820	15820	0
361	20250103	141000	589397760	15820	15820	15820	15820	0
362	20250103	140900	589397760	15820	15810	15820	15810	55
363	20250103	140800	588527760	15820	15820	15820	15820	0
364	20250103	140700	588527760	15820	15740	15820	15740	500
365	20250103	140600	580625460	15740	15760	15760	15730	155
366	20250103	140500	578185330	15770	15780	15780	15770	45
367	20250103	140400	577475660	15780	15780	15780	15780	0
368	20250103	140300	577475660	15780	15780	15780	15780	5
369	20250103	140200	577396760	15780	15780	15780	15780	0
370	20250103	140100	577396760	15780	15780	15780	15780	636
371	20250103	140000	567360680	15830	15830	15830	15830	0
372	20250103	135900	567360680	15830	15820	15830	15820	58
373	20250103	135800	566442550	15820	15820	15820	15820	26
374	20250103	135700	566031230	15820	15820	15820	15820	169
375	20250103	135600	563357650	15820	15800	15820	15800	10
376	20250103	135500	563199570	15820	15820	15820	15820	1
377	20250103	135400	563183750	15830	15830	15830	15830	0
378	20250103	135300	563183750	15830	15830	15830	15830	0
379	20250103	135200	563183750	15830	15830	15830	15830	0
380	20250103	135100	563183750	15830	15830	15830	15830	0
381	20250103	135000	563183750	15830	15830	15830	15830	26
382	20250103	134900	562772170	15820	15840	15840	15820	86
383	20250103	134800	561410530	15840	15840	15840	15840	50
384	20250103	134700	560618530	15830	15770	15830	15770	15
385	20250103	134600	560381380	15770	15760	15770	15760	155
386	20250103	134500	557938350	15760	15760	15760	15760	1
387	20250103	134400	557922590	15730	15760	15760	15730	82
388	20250103	134300	556632670	15770	15770	15770	15770	9
389	20250103	134200	556490740	15770	15770	15770	15770	18
390	20250103	134100	556206880	15730	15730	15730	15730	48
391	20250103	134000	555451840	15730	15730	15730	15730	8
392	20250103	133900	555326000	15730	15730	15730	15730	171
393	20250103	133800	552636170	15730	15730	15730	15730	70
394	20250103	133700	551535070	15740	15790	15790	15670	1534
395	20250103	133600	527397210	15800	15810	15840	15800	620
396	20250103	133500	517599510	15840	15840	15840	15840	0
397	20250103	133400	517599510	15840	15840	15840	15840	0
398	20250103	133300	517599510	15840	15830	15840	15830	2
399	20250103	133200	517567840	15840	15830	15840	15810	533
400	20250103	133100	509140680	15840	15840	15840	15840	0
401	20250103	133000	509140680	15840	15840	15840	15840	0
402	20250103	132900	509140680	15840	15840	15840	15840	65
403	20250103	132800	508111080	15840	15840	15840	15840	3
404	20250103	132700	508063560	15840	15840	15840	15840	0
405	20250103	132600	508063560	15840	15840	15840	15840	0
406	20250103	132500	508063560	15840	15840	15840	15840	1
407	20250103	132400	508047720	15810	15840	15840	15800	106
408	20250103	132300	506372780	15810	15810	15810	15810	0
409	20250103	132200	506372780	15810	15810	15810	15810	0
410	20250103	132100	506372780	15810	15810	15810	15810	25
411	20250103	132000	505977530	15840	15840	15840	15840	21
412	20250103	131900	505644890	15840	15840	15840	15840	84
413	20250103	131800	504314330	15840	15840	15840	15830	142
414	20250103	131700	502066170	15840	15840	15840	15840	1
415	20250103	131600	502050330	15840	15830	15840	15830	63
416	20250103	131500	501052460	15840	15840	15840	15840	35
417	20250103	131400	500498060	15840	15840	15840	15840	1
418	20250103	131300	500482220	15850	15850	15850	15850	0
419	20250103	131200	500482220	15850	15850	15850	15850	0
420	20250103	131100	500482220	15850	15850	15850	15850	0
421	20250103	131000	500482220	15850	15850	15850	15850	0
422	20250103	130900	500482220	15850	15840	15850	15840	73
423	20250103	130800	499325750	15840	15840	15840	15840	1
424	20250103	130700	499309910	15840	15840	15840	15840	0
425	20250103	130600	499309910	15840	15840	15840	15840	29
426	20250103	130500	498850550	15840	15840	15840	15840	107
427	20250103	130400	497155670	15840	15840	15840	15840	0
428	20250103	130300	497155670	15840	15840	15840	15840	0
429	20250103	130200	497155670	15840	15840	15840	15840	0
430	20250103	130100	497155670	15840	15840	15840	15840	2
431	20250103	130000	497123990	15840	15840	15840	15840	1
432	20250103	125900	497108150	15840	15840	15840	15840	72
433	20250103	125800	495967670	15840	15840	15840	15830	40
434	20250103	125700	495334170	15830	15830	15830	15830	0
435	20250103	125600	495334170	15830	15830	15830	15830	229
436	20250103	125500	491709100	15840	15840	15840	15840	0
437	20250103	125400	491709100	15840	15840	15840	15840	0
438	20250103	125300	491709100	15840	15840	15840	15840	0
439	20250103	125200	491709100	15840	15840	15840	15840	0
440	20250103	125100	491709100	15840	15780	15840	15780	2
441	20250103	125000	491677480	15850	15850	15850	15850	0
442	20250103	124900	491677480	15850	15840	15850	15840	94
443	20250103	124800	490187880	15840	15840	15840	15840	52
444	20250103	124700	489364200	15840	15840	15840	15840	0
445	20250103	124600	489364200	15840	15840	15840	15840	0
446	20250103	124500	489364200	15840	15830	15840	15830	69
447	20250103	124400	488271730	15830	15830	15830	15830	0
448	20250103	124300	488271730	15830	15830	15830	15830	0
449	20250103	124200	488271730	15830	15830	15830	15830	0
450	20250103	124100	488271730	15830	15820	15830	15820	3
451	20250103	124000	488224250	15840	15840	15840	15840	6
452	20250103	123900	488129210	15840	15830	15850	15760	156
453	20250103	123800	485658450	15790	15800	15800	15790	34
454	20250103	123700	485121260	15850	15850	15850	15850	0
455	20250103	123600	485121260	15850	15850	15850	15850	5
456	20250103	123500	485042010	15850	15850	15850	15850	0
457	20250103	123400	485042010	15850	15850	15850	15850	0
458	20250103	123300	485042010	15850	15850	15850	15850	0
459	20250103	123200	485042010	15850	15850	15850	15850	0
460	20250103	123100	485042010	15850	15850	15850	15850	0
461	20250103	123000	485042010	15850	15850	15850	15850	0
462	20250103	122900	485042010	15850	15850	15850	15850	100
463	20250103	122800	483457010	15850	15850	15850	15850	0
464	20250103	122700	483457010	15850	15850	15850	15850	0
465	20250103	122600	483457010	15850	15850	15850	15850	0
466	20250103	122500	483457010	15850	15850	15850	15850	0
467	20250103	122400	483457010	15850	15850	15850	15850	0
468	20250103	122300	483457010	15850	15850	15850	15850	0
469	20250103	122200	483457010	15850	15830	15850	15830	176
470	20250103	122100	480667440	15850	15850	15850	15850	0
471	20250103	122000	480667440	15850	15850	15850	15850	0
472	20250103	121900	480667440	15850	15850	15850	15850	330
473	20250103	121800	475436940	15850	15850	15850	15850	0
474	20250103	121700	475436940	15850	15850	15850	15850	0
475	20250103	121600	475436940	15850	15850	15850	15850	0
476	20250103	121500	475436940	15850	15850	15850	15850	0
477	20250103	121400	475436940	15850	15850	15850	15850	0
478	20250103	121300	475436940	15850	15850	15850	15850	5
479	20250103	121200	475357690	15850	15850	15850	15850	0
480	20250103	121100	475357690	15850	15760	15850	15760	2
481	20250103	121000	475326080	15750	15750	15750	15750	0
482	20250103	120900	475326080	15750	15860	15860	15750	1904
483	20250103	120800	445322330	15860	15840	15860	15840	1408
484	20250103	120700	423017430	15840	15850	15850	15840	3
485	20250103	120600	422969890	15850	15850	15850	15850	131
486	20250103	120500	420893540	15840	15840	15840	15840	50
487	20250103	120400	420101540	15850	15850	15850	15850	0
488	20250103	120300	420101540	15850	15840	15850	15840	149
489	20250103	120200	417740080	15850	15850	15850	15850	1
490	20250103	120100	417724230	15860	15860	15860	15860	0
491	20250103	120000	417724230	15860	15860	15860	15860	31
492	20250103	115900	417232570	15870	15860	15870	15860	126
493	20250103	115800	415233360	15850	15850	15850	15850	11
494	20250103	115700	415059010	15860	15860	15860	15860	1
495	20250103	115600	415043150	15860	15860	15860	15860	0
496	20250103	115500	415043150	15860	15850	15860	15850	86
497	20250103	115400	413679560	15830	15830	15830	15830	0
498	20250103	115300	413679560	15830	15860	15860	15820	602
499	20250103	115200	404150850	15870	15870	15870	15870	5
500	20250103	115100	404071500	15870	15870	15870	15870	10
501	20250103	115000	403912800	15870	15880	15880	15870	21
502	20250103	114900	403579380	15880	15880	15890	15870	288
503	20250103	114800	399004830	15880	15880	15880	15880	14
504	20250103	114700	398782510	15880	15860	15880	15860	21
505	20250103	114600	398449430	15860	15860	15860	15860	0
506	20250103	114500	398449430	15860	15860	15860	15860	11
507	20250103	114400	398274970	15860	15880	15880	15830	63
508	20250103	114300	397276810	15860	15850	15880	15850	134
509	20250103	114200	395150610	15870	15870	15870	15870	24
510	20250103	114100	394769730	15870	15810	15870	15810	1790
511	20250103	114000	366445560	15820	15820	15820	15820	0
512	20250103	113900	366445560	15820	15820	15820	15740	154
513	20250103	113800	364011760	15820	15810	15820	15810	16
514	20250103	113700	363758700	15820	15820	15830	15790	399
515	20250103	113600	357457770	15820	15810	15820	15810	437
516	20250103	113500	350546840	15800	15800	15800	15800	0
517	20250103	113400	350546840	15800	15780	15800	15780	289
518	20250103	113300	345984150	15780	15780	15780	15780	8
519	20250103	113200	345857910	15780	15780	15780	15780	11
520	20250103	113100	345684330	15780	15780	15780	15780	62
521	20250103	113000	344705970	15790	15790	15790	15790	43
522	20250103	112900	344027000	15790	15800	15800	15790	163
523	20250103	112800	341451950	15790	15790	15790	15790	21
524	20250103	112700	341120360	15790	15790	15790	15790	43
525	20250103	112600	340441390	15790	15790	15790	15790	9
526	20250103	112500	340299280	15820	15780	15820	15780	106
527	20250103	112400	338626400	15820	15820	15820	15820	0
528	20250103	112300	338626400	15820	15820	15820	15820	2
529	20250103	112200	338594760	15810	15800	15810	15800	99
530	20250103	112100	337030550	15810	15810	15810	15810	9
531	20250103	112000	336888260	15820	15790	15820	15790	12
532	20250103	111900	336698720	15790	15810	15820	15790	173
533	20250103	111800	333962680	15810	15810	15810	15810	17
534	20250103	111700	333693910	15810	15810	15810	15810	107
535	20250103	111600	332002240	15810	15800	15810	15800	13
536	20250103	111500	331796830	15800	15800	15800	15800	9
537	20250103	111400	331654630	15780	15780	15780	15780	174
538	20250103	111300	328908910	15780	15780	15780	15780	9
539	20250103	111200	328766890	15780	15750	15780	15720	228
540	20250103	111100	325180140	15790	15810	15810	15790	21
541	20250103	111000	324848530	15800	15800	15800	15800	111
542	20250103	110900	323094730	15800	15780	15800	15780	804
543	20250103	110800	310393590	15780	15790	15790	15780	9
544	20250103	110700	310251560	15780	15780	15780	15780	59
545	20250103	110600	309320540	15780	15780	15780	15780	6
546	20250103	110500	309225860	15780	15780	15780	15780	0
547	20250103	110400	309225860	15780	15780	15780	15780	204
548	20250103	110300	306006740	15780	15780	15780	15780	171
549	20250103	110200	303308360	15750	15760	15760	15750	27
550	20250103	110100	302882970	15780	15780	15780	15780	0
551	20250103	110000	302882970	15780	15770	15780	15770	2
552	20250103	105900	302851420	15760	15750	15780	15730	192
553	20250103	105800	299822070	15760	15770	15770	15760	50
554	20250103	105700	299033770	15780	15760	15780	15760	347
555	20250103	105600	293565030	15760	15760	15760	15760	14
556	20250103	105500	293344390	15760	15760	15760	15760	0
557	20250103	105400	293344390	15760	15790	15790	15760	14
558	20250103	105300	293123520	15790	15790	15790	15750	30
559	20250103	105200	292650620	15790	15780	15790	15780	24
560	20250103	105100	292271700	15780	15770	15780	15770	38
561	20250103	105000	291672380	15770	15780	15780	15770	21
562	20250103	104900	291341150	15700	15740	15790	15700	150
563	20250103	104800	288975960	15740	15740	15740	15740	9
564	20250103	104700	288834300	15740	15740	15740	15710	29
565	20250103	104600	288377870	15750	15750	15750	15740	25
566	20250103	104500	287984330	15750	15710	15750	15710	204
567	20250103	104400	284779450	15690	15740	15740	15690	12
568	20250103	104300	284590990	15750	15750	15750	15750	6
569	20250103	104200	284496490	15750	15750	15750	15750	296
570	20250103	104100	279834490	15760	15760	15760	15760	0
571	20250103	104000	279834490	15760	15760	15760	15760	1
572	20250103	103900	279818730	15760	15780	15790	15760	157
573	20250103	103800	277341180	15760	15770	15780	15760	44
574	20250103	103700	276647430	15780	15780	15780	15780	10
575	20250103	103600	276489630	15780	15770	15780	15730	205
576	20250103	103500	273260320	15770	15660	15770	15660	22
577	20250103	103400	272915250	15780	15780	15780	15780	3
578	20250103	103300	272867910	15780	15780	15780	15780	93
579	20250103	103200	271400370	15790	15790	15790	15790	0
580	20250103	103100	271400370	15790	15790	15790	15790	0
581	20250103	103000	271400370	15790	15790	15790	15790	0
582	20250103	102900	271400370	15790	15790	15790	15790	148
583	20250103	102800	269063450	15790	15790	15790	15790	1
584	20250103	102700	269047660	15800	15750	15800	15750	121
585	20250103	102600	267137970	15750	15740	15750	15740	77
586	20250103	102500	265925730	15740	15740	15740	15740	0
587	20250103	102400	265925730	15740	15670	15740	15670	85
588	20250103	102300	264591890	15680	15680	15680	15680	12
589	20250103	102200	264403730	15680	15680	15680	15680	20
590	20250103	102100	264090130	15680	15700	15700	15680	12
591	20250103	102000	263901750	15700	15640	15700	15640	1850
592	20250103	101900	234918480	15630	15620	15640	15620	282
593	20250103	101800	230511540	15620	15620	15620	15620	1
594	20250103	101700	230495920	15620	15610	15620	15610	41
595	20250103	101600	229855710	15610	15600	15620	15600	30
596	20250103	101500	229387570	15620	15620	15620	15620	11
597	20250103	101400	229215750	15620	15620	15620	15590	32
598	20250103	101300	228716540	15620	15620	15620	15620	12
599	20250103	101200	228529100	15620	15550	15620	15550	149
600	20250103	101100	226208720	15520	15520	15520	15520	0
601	20250103	101000	226208720	15520	15530	15530	15520	88
602	20250103	100900	224842640	15630	15610	15630	15610	164
603	20250103	100800	222280620	15610	15610	15610	15500	66
604	20250103	100700	221255650	15610	15610	15610	15520	128
605	20250103	100600	219262340	15620	15530	15620	15530	57
606	20250103	100500	218376770	15630	15630	15630	15630	0
607	20250103	100400	218376770	15630	15550	15630	15550	429
608	20250103	100300	211682870	15550	15550	15550	15550	0
609	20250103	100200	211682870	15550	15550	15550	15550	5
610	20250103	100100	211605120	15580	15580	15580	15580	53
611	20250103	100000	210779380	15580	15620	15620	15550	33
612	20250103	095900	210265410	15570	15570	15570	15570	1
613	20250103	095800	210249840	15560	15590	15590	15560	1393
614	20250103	095700	188542240	15590	15590	15590	15590	18
615	20250103	095600	188261620	15590	15580	15590	15560	131
616	20250103	095500	186219650	15580	15580	15580	15580	2
617	20250103	095400	186188490	15580	15600	15600	15580	24
618	20250103	095300	185814340	15630	15630	15630	15630	29
619	20250103	095200	185361070	15630	15610	15630	15610	100
620	20250103	095100	183799220	15610	15560	15610	15500	101
621	20250103	095000	182231940	15590	15600	15600	15540	174
622	20250103	094900	179519440	15600	15570	15600	15570	4
623	20250103	094800	179457130	15570	15570	15570	15570	1
624	20250103	094700	179441560	15570	15570	15570	15530	173
625	20250103	094600	176750720	15650	15650	15650	15510	248
626	20250103	094500	172891620	15650	15640	15650	15640	96
627	20250103	094400	171389640	15550	15580	15640	15550	75
628	20250103	094300	170222500	15570	15650	15650	15560	66
629	20250103	094200	169194370	15600	15600	15660	15600	66
630	20250103	094100	168163050	15610	15650	15650	15610	44
631	20250103	094000	167475650	15650	15630	15650	15610	42
632	20250103	093900	166818420	15640	15600	15640	15600	25
633	20250103	093800	166427540	15600	15580	15600	15560	107
634	20250103	093700	164758420	15580	15550	15580	15550	1270
635	20250103	093600	144990650	15560	15550	15560	15550	338
636	20250103	093500	139732980	15510	15510	15510	15510	5
637	20250103	093400	139655430	15510	15520	15520	15510	5
638	20250103	093300	139577870	15520	15520	15520	15520	20
639	20250103	093200	139267470	15560	15560	15560	15560	0
640	20250103	093100	139267470	15560	15560	15560	15560	53
641	20250103	093000	138442790	15560	15560	15560	15560	28
642	20250103	092900	138007110	15560	15550	15560	15550	103
643	20250103	092800	136405090	15450	15470	15480	15450	371
644	20250103	092700	130671490	15480	15500	15500	15480	106
645	20250103	092600	129030580	15510	15520	15520	15510	4
646	20250103	092500	128968520	15560	15510	15560	15510	2
647	20250103	092400	128937450	15500	15580	15580	15500	24
648	20250103	092300	128563610	15580	15570	15580	15570	45
649	20250103	092200	127862870	15500	15570	15570	15450	17
650	20250103	092100	127599350	15450	15580	15640	15400	1196
651	20250103	092000	109049830	15570	15650	15680	15560	181
652	20250103	091900	106227530	15680	15520	15680	15520	343
653	20250103	091800	100860720	15540	15600	15640	15540	447
654	20250103	091700	93909560	15600	15550	15600	15550	44
655	20250103	091600	93224860	15550	15540	15620	15520	210
656	20250103	091500	89962010	15600	15680	15680	15530	1041
657	20250103	091400	73765860	15680	15540	15700	15530	340
658	20250103	091300	68455370	15520	15540	15700	15500	224
659	20250103	091200	64975300	15470	15490	15540	15470	1871
660	20250103	091100	35939700	15440	15440	15440	15420	131
661	20250103	091000	33917790	15490	15410	15500	15410	383
662	20250103	090900	27999060	15410	15500	15500	15400	163
663	20250103	090800	25485750	15500	15500	15500	15500	1
664	20250103	090700	25470250	15350	15490	15500	15350	160
665	20250103	090600	23000160	15490	15330	15490	15310	174
666	20250103	090500	20329450	15330	15400	15500	15320	223
667	20250103	090400	16908820	15410	15400	15410	15320	363
668	20250103	090300	11326720	15400	15390	15400	15310	129
669	20250103	090200	9345160	15340	15300	15340	15300	158
670	20250103	090100	6925510	15300	15400	15400	15290	115
671	20250103	090000	5161340	15350	15270	15350	15270	338